Italia markets close in 2 hours 21 minutes

Comer Industries S.p.A. (COM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,10-0,10 (-0,40%)
Al 12:58PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202225,7025,7025,1025,1025,10600
30 giu 202225,0025,2025,0025,2025,20150
29 giu 202225,9025,9025,5025,5025,50300
28 giu 202225,5025,5025,5025,5025,50300
27 giu 202226,5026,5025,8025,8025,80300
24 giu 202226,5026,5025,2025,6025,60450
23 giu 202225,8025,8025,8025,8025,80225
22 giu 202225,5026,5025,0025,9025,901.350
21 giu 202226,0026,1026,0026,0026,00825
20 giu 202226,0026,0026,0026,0026,00825
17 giu 202226,3026,3026,0026,0026,00750
16 giu 202226,0026,0025,4025,8025,801.725
15 giu 202226,0026,4026,0026,2026,205.925
14 giu 202226,5026,5025,5026,0026,001.950
13 giu 202227,1027,1027,1027,1027,10-
10 giu 202226,6027,1026,6027,1027,10525
09 giu 202227,4027,8027,2027,2027,201.500
08 giu 202226,7027,2026,7027,2027,20300
07 giu 202226,5026,8026,1026,2026,20825
06 giu 202226,5027,2026,5026,5026,50825
03 giu 202227,2027,2026,2026,4026,404.350
02 giu 202227,5027,5027,5027,5027,50750
01 giu 202227,5027,5027,5027,5027,501.050
31 mag 202227,4027,6027,2027,5027,502.100
30 mag 202227,0027,4026,8027,4027,40375
27 mag 202227,0027,4026,9027,4027,40450
26 mag 202227,5027,5027,5027,5027,5075
25 mag 202227,0027,5027,0027,5027,50300
24 mag 202226,8026,8026,8026,8026,8075
23 mag 202226,0026,3025,9026,3026,30900
20 mag 202226,4026,4026,4026,4026,40150
19 mag 202227,0027,0027,0027,0027,00150
18 mag 202227,0027,0027,0027,0027,0075
17 mag 202227,0027,5027,0027,5027,50225
16 mag 202227,0027,0027,0027,0027,00-
13 mag 202227,0027,0027,0027,0027,0075
12 mag 202228,0028,0027,4027,4027,402.175
11 mag 202227,2028,0026,6028,0028,001.950
10 mag 202226,8026,9026,8026,9026,90150
09 mag 202227,6027,6026,1026,6026,602.625
06 mag 202228,2028,2028,2028,2028,20150
05 mag 202228,8029,0028,8028,8028,80600
04 mag 202228,4028,4028,3028,3028,302.925
03 mag 202228,2028,2028,2028,2028,201.275
02 mag 202228,0028,2028,0028,2028,202.025
02 mag 20220.5 Dividendo
29 apr 202228,1028,5028,0028,5028,001.950
28 apr 202227,8028,5026,9028,5028,004.875
27 apr 202226,3027,6026,3027,6027,121.125
26 apr 202226,1026,1026,0026,0025,542.250
25 apr 202226,0026,0026,0026,0025,54-
22 apr 202226,2026,2026,0026,0025,542.325
21 apr 202226,4026,7025,5025,7025,252.550
20 apr 202226,6026,6026,6026,6026,13-
19 apr 202226,6026,6026,6026,6026,13300
14 apr 202226,6026,6026,6026,6026,1375
13 apr 202226,9026,9026,2026,2025,741.650
12 apr 202227,8027,8027,0027,0026,531.725
11 apr 202227,0027,9026,5027,9027,412.100
08 apr 202227,6027,6027,1027,1026,622.025
07 apr 202228,1028,3027,4027,6027,122.700
06 apr 202228,9028,9027,6027,6027,121.650
05 apr 202229,0029,0028,8028,9028,39300
04 apr 202229,2030,6028,9029,0028,492.100
01 apr 202229,8030,9029,2029,2028,692.400
31 mar 202229,2029,8029,2029,8029,284.350
30 mar 202231,4031,4028,4028,8028,298.550
29 mar 202231,2031,4030,2030,2029,672.550
28 mar 202230,6031,0030,6030,8030,263.675
25 mar 202231,2031,4031,0031,0030,462.850
24 mar 202230,2031,2030,0031,2030,652.475
23 mar 202230,6031,4030,4030,6030,061.200
22 mar 202230,8030,8029,6030,0029,471.275
21 mar 202230,6030,8029,6030,6030,062.925
18 mar 202230,0030,2029,4030,2029,672.025
17 mar 202228,4029,4028,4029,4028,88900
16 mar 202228,0028,4028,0028,4027,90375
15 mar 202228,0028,0027,2027,6027,121.500
14 mar 202228,0028,0028,0028,0027,51-
11 mar 202228,0028,0027,6028,0027,511.200
10 mar 202227,6027,8026,8027,8027,31525
09 mar 202227,2028,2027,2028,2027,711.650
08 mar 202225,4027,0025,2027,0026,531.500
07 mar 202222,2025,0021,6025,0024,569.750
04 mar 202223,6024,0022,8023,6023,192.625
03 mar 202224,8025,0023,4024,0023,582.250
02 mar 202224,2024,4024,2024,4023,97900
01 mar 202225,0025,0024,2024,6024,176.150
28 feb 202225,2025,6025,0025,0024,562.775
25 feb 202226,0026,8025,6025,6025,153.075
24 feb 202225,4026,0025,0025,6025,152.100
23 feb 202227,0027,2026,2026,4025,941.125
22 feb 202225,6026,8025,2026,8026,333.525
21 feb 202227,0027,4026,6026,8026,33750
18 feb 202227,2027,4027,0027,0026,531.875
17 feb 202228,0028,0027,4027,4026,922.025
16 feb 202228,0028,0027,8027,8027,31825
15 feb 202228,8029,4028,2028,4027,90675
14 feb 202229,0029,2028,6028,6028,1012.600
11 feb 202229,2029,4028,8029,2028,696.825
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...